Ferro Historical Data

FER Page 27
Download
Date Close Price change Market cap Trading volume
Sep 17, 2022 $ 0.0618
+1.16%
$ 43.57 million $ 35,051
Sep 16, 2022 $ 0.0611
-0.01%
$ 43.07 million $ 45,064
Sep 15, 2022 $ 0.0611
-2.88%
$ 43.08 million $ 381,692
Sep 14, 2022 $ 0.063
-0.05%
$ 44.38 million $ 26,456
Sep 13, 2022 $ 0.063
-4.92%
$ 44.41 million $ 77,194
Sep 12, 2022 $ 0.0662
+1.33%
$ 46.68 million $ 70,064
Sep 11, 2022 $ 0.0654
+0.71%
$ 46.07 million $ 42,401
Sep 10, 2022 $ 0.0649
+0.82%
$ 45.75 million $ 47,267
Sep 9, 2022 $ 0.0644
+4.05%
$ 45.36 million $ 28,248
Sep 8, 2022 $ 0.0618
+0.26%
$ 43.59 million $ 63,295
Sep 7, 2022 $ 0.0617
-0.44%
$ 43.48 million $ 49,138
Sep 6, 2022 $ 0.062
-1.47%
$ 43.71 million $ 83,865
Sep 5, 2022 $ 0.063
-0.46%
$ 44.38 million $ 44,858
Sep 4, 2022 $ 0.0633
-0.80%
$ 44.59 million $ 27,727
Sep 3, 2022 $ 0.0638
-0.38%
$ 44.98 million $ 27,952
Sep 2, 2022 $ 0.064
-2.74%
$ 45.14 million $ 24,721
Sep 1, 2022 $ 0.0658
-7.07%
$ 46.4 million $ 80,238
Aug 31, 2022 $ 0.0708
-0.44%
$ 49.92 million $ 14,829
Aug 30, 2022 $ 0.0712
-3.09%
$ 50.18 million $ 44,082
Aug 29, 2022 $ 0.0732
-2.64%
$ 51.57 million $ 24,154
Aug 28, 2022 $ 0.0752
+1.47%
$ 53.01 million $ 21,757
Aug 27, 2022 $ 0.0741
-1.40%
$ 52.24 million $ 25,525
Aug 26, 2022 $ 0.0751
-2.34%
$ 52.93 million $ 73,780
Aug 25, 2022 $ 0.0769
-1.44%
$ 54.19 million $ 22,709
Aug 24, 2022 $ 0.078
-1.73%
$ 54.96 million $ 25,845
Aug 23, 2022 $ 0.0794
+0.01%
$ 55.95 million $ 37,812
Aug 22, 2022 $ 0.0793
+0.56%
$ 55.92 million $ 99,814
Aug 21, 2022 $ 0.0789
+0.99%
$ 55.61 million $ 47,231
Aug 20, 2022 $ 0.0781
+0.46%
$ 55.08 million $ 31,269
Aug 19, 2022 $ 0.0778
-3.82%
$ 54.82 million $ 100,677
Aug 18, 2022 $ 0.0808
+4.28%
$ 56.96 million $ 76,848
Aug 17, 2022 $ 0.0775
+3.17%
$ 54.62 million $ 98,775
Aug 16, 2022 $ 0.0751
-0.31%
$ 52.95 million $ 94,304
Aug 15, 2022 $ 0.0753
+2.03%
$ 53.11 million $ 33,367
Aug 14, 2022 $ 0.0739
+6.99%
$ 52.07 million $ 103,849
Aug 13, 2022 $ 0.069
-3.18%
$ 48.66 million $ 106,010
Aug 12, 2022 $ 0.0713
-3.35%
$ 50.26 million $ 225,484
Aug 11, 2022 $ 0.0738
-2.37%
$ 52 million $ 102,209
Aug 10, 2022 $ 0.0756
-11.34%
$ 53.26 million $ 131,302
Aug 9, 2022 $ 0.0852
-10.95%
$ 60.07 million $ 905,752
Aug 8, 2022 $ 0.0957
-8.05%
$ 67.45 million $ 682,091
Aug 7, 2022 $ 0.104
-0.82%
$ 73.36 million $ 23,211
Aug 6, 2022 $ 0.105
+0.02%
$ 73.99 million $ 101,240
Aug 5, 2022 $ 0.105
-0.28%
$ 73.78 million $ 21,278
Aug 4, 2022 $ 0.105
-0.47%
$ 73.99 million $ 34,953
Aug 3, 2022 $ 0.105
-1.28%
$ 74.34 million $ 131,534
Aug 2, 2022 $ 0.107
+1.30%
$ 75.29 million $ 97,368
Aug 1, 2022 $ 0.106
-0.06%
$ 74.49 million $ 23,866
Jul 31, 2022 $ 0.106
+0.17%
$ 74.58 million $ 69,738
Jul 30, 2022 $ 0.106
+0.53%
$ 74.47 million $ 25,792